| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2025 | $258.72 | $258.94 | $246.76 | $248.84 | 7,697,224 |
May 28 2025 | $265.70 | $265.70 | $253.80 | $254.29 | 8,163,287 |
May 27 2025 | $269.03 | $270.10 | $264.67 | $266.40 | 7,292,894 |
May 23 2025 | $263.00 | $268.04 | $260.34 | $263.16 | 9,290,348 |
May 22 2025 | $265.13 | $277.01 | $263.51 | $271.95 | 15,613,720 |
May 21 2025 | $260.20 | $270.38 | $257.75 | $258.99 | 11,747,970 |
May 20 2025 | $265.12 | $265.36 | $257.25 | $261.38 | 8,624,570 |
May 19 2025 | $259.78 | $267.60 | $259.70 | $263.99 | 12,437,620 |
May 16 2025 | $249.76 | $270.45 | $248.83 | $266.46 | 72,627,555 |
May 15 2025 | $256.50 | $257.85 | $240.00 | $244.44 | 25,917,211 |
May 14 2025 | $256.86 | $264.49 | $253.55 | $263.41 | 18,344,721 |
May 13 2025 | $231.71 | $260.42 | $231.49 | $256.90 | 39,119,020 |
May 12 2025 | $208.94 | $213.60 | $205.61 | $207.22 | 14,944,202 |
May 09 2025 | $204.52 | $214.13 | $198.77 | $199.32 | 16,384,204 |
May 08 2025 | $205.31 | $210.47 | $202.81 | $206.50 | 14,389,953 |
May 07 2025 | $199.83 | $200.48 | $193.81 | $196.56 | 4,857,343 |
May 06 2025 | $195.38 | $198.76 | $193.34 | $196.89 | 4,672,601 |
May 05 2025 | $201.73 | $204.11 | $198.65 | $199.40 | 5,108,712 |
May 02 2025 | $204.70 | $209.00 | $202.36 | $204.93 | 6,133,292 |
May 01 2025 | $208.46 | $208.75 | $201.16 | $201.30 | 6,243,165 |
April 30 2025 | $199.67 | $203.04 | $195.55 | $202.89 | 4,769,427 |
April 29 2025 | $205.30 | $207.40 | $203.14 | $206.13 | 4,254,888 |
April 28 2025 | $208.20 | $208.78 | $197.42 | $205.27 | 7,624,239 |
April 25 2025 | $205.57 | $211.62 | $203.74 | $209.64 | 8,060,880 |
April 24 2025 | $193.42 | $204.21 | $193.10 | $203.87 | 6,840,552 |
